Hancom Lifecare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,280.00 | 6,410.00 | 6,170.00 | 6,410.00 | 6,410.00 | 1,166,348 |
| 2024-04-25 | 6,510.00 | 6,560.00 | 6,190.00 | 6,280.00 | 6,280.00 | 1,425,493 |
| 2024-04-24 | 7,400.00 | 7,630.00 | 6,470.00 | 6,510.00 | 6,510.00 | 11,344,050 |
| 2024-04-23 | 6,340.00 | 6,550.00 | 6,150.00 | 6,510.00 | 6,510.00 | 2,534,941 |
| 2024-04-22 | 6,370.00 | 6,960.00 | 6,340.00 | 6,510.00 | 6,510.00 | 4,667,703 |
| 2024-04-19 | 6,750.00 | 7,400.00 | 6,280.00 | 6,500.00 | 6,500.00 | 26,742,141 |
| 2024-04-18 | 5,750.00 | 6,150.00 | 5,670.00 | 5,930.00 | 5,930.00 | 3,427,856 |
| 2024-04-17 | 6,440.00 | 6,740.00 | 5,460.00 | 5,900.00 | 5,900.00 | 15,246,020 |
| 2024-04-16 | 4,635.00 | 6,020.00 | 4,625.00 | 6,020.00 | 6,020.00 | 8,784,280 |
| 2024-04-15 | 4,625.00 | 4,650.00 | 4,600.00 | 4,635.00 | 4,635.00 | 27,446 |
| 2024-04-12 | 4,600.00 | 4,625.00 | 4,590.00 | 4,625.00 | 4,625.00 | 18,980 |
| 2024-04-11 | 4,610.00 | 4,695.00 | 4,595.00 | 4,605.00 | 4,605.00 | 25,751 |
| 2024-04-09 | 4,600.00 | 4,645.00 | 4,570.00 | 4,625.00 | 4,625.00 | 66,055 |
| 2024-04-08 | 4,550.00 | 4,645.00 | 4,550.00 | 4,610.00 | 4,610.00 | 36,267 |
| 2024-04-05 | 4,535.00 | 4,600.00 | 4,535.00 | 4,575.00 | 4,575.00 | 29,669 |
| 2024-04-04 | 4,575.00 | 4,600.00 | 4,560.00 | 4,575.00 | 4,575.00 | 15,087 |
| 2024-04-03 | 4,585.00 | 4,600.00 | 4,545.00 | 4,575.00 | 4,575.00 | 19,820 |
| 2024-04-02 | 4,635.00 | 4,650.00 | 4,570.00 | 4,585.00 | 4,585.00 | 35,036 |
| 2024-04-01 | 4,610.00 | 4,650.00 | 4,600.00 | 4,610.00 | 4,610.00 | 47,193 |
| 2024-03-29 | 4,620.00 | 4,620.00 | 4,595.00 | 4,610.00 | 4,610.00 | 15,053 |
| 2024-03-28 | 4,615.00 | 4,655.00 | 4,585.00 | 4,600.00 | 4,600.00 | 20,542 |
| 2024-03-27 | 4,650.00 | 4,670.00 | 4,600.00 | 4,600.00 | 4,600.00 | 23,362 |
| 2024-03-26 | 4,675.00 | 4,675.00 | 4,595.00 | 4,645.00 | 4,645.00 | 18,624 |
| 2024-03-25 | 4,635.00 | 4,660.00 | 4,605.00 | 4,630.00 | 4,630.00 | 18,688 |
| 2024-03-22 | 4,670.00 | 4,670.00 | 4,605.00 | 4,635.00 | 4,635.00 | 25,427 |
| 2024-03-21 | 4,635.00 | 4,670.00 | 4,610.00 | 4,670.00 | 4,670.00 | 20,022 |
| 2024-03-20 | 4,600.00 | 4,650.00 | 4,580.00 | 4,630.00 | 4,630.00 | 25,574 |
| 2024-03-19 | 4,590.00 | 4,655.00 | 4,575.00 | 4,590.00 | 4,590.00 | 23,311 |
| 2024-03-18 | 4,540.00 | 4,640.00 | 4,540.00 | 4,605.00 | 4,605.00 | 29,499 |
| 2024-03-15 | 4,565.00 | 4,630.00 | 4,540.00 | 4,545.00 | 4,545.00 | 22,757 |
| 2024-03-14 | 4,650.00 | 4,660.00 | 4,570.00 | 4,575.00 | 4,575.00 | 35,065 |
| 2024-03-13 | 4,570.00 | 4,805.00 | 4,525.00 | 4,630.00 | 4,630.00 | 152,361 |
| 2024-03-12 | 4,560.00 | 4,620.00 | 4,520.00 | 4,570.00 | 4,570.00 | 27,572 |
| 2024-03-11 | 4,505.00 | 4,600.00 | 4,500.00 | 4,555.00 | 4,555.00 | 42,694 |
| 2024-03-08 | 4,530.00 | 4,605.00 | 4,525.00 | 4,550.00 | 4,550.00 | 18,025 |
| 2024-03-07 | 4,600.00 | 4,665.00 | 4,510.00 | 4,525.00 | 4,525.00 | 39,249 |
| 2024-03-06 | 4,560.00 | 4,680.00 | 4,540.00 | 4,595.00 | 4,595.00 | 41,891 |
| 2024-03-05 | 4,605.00 | 4,640.00 | 4,600.00 | 4,600.00 | 4,600.00 | 28,086 |
| 2024-03-04 | 4,660.00 | 4,680.00 | 4,600.00 | 4,620.00 | 4,620.00 | 28,794 |
| 2024-02-29 | 4,670.00 | 4,890.00 | 4,600.00 | 4,600.00 | 4,600.00 | 86,364 |
| 2024-02-28 | 4,625.00 | 4,670.00 | 4,620.00 | 4,625.00 | 4,625.00 | 16,626 |
| 2024-02-27 | 4,710.00 | 4,830.00 | 4,605.00 | 4,620.00 | 4,620.00 | 77,794 |
| 2024-02-26 | 4,725.00 | 4,850.00 | 4,720.00 | 4,745.00 | 4,745.00 | 22,901 |
| 2024-02-23 | 4,810.00 | 4,820.00 | 4,730.00 | 4,740.00 | 4,740.00 | 49,945 |
| 2024-02-22 | 4,810.00 | 4,870.00 | 4,800.00 | 4,810.00 | 4,810.00 | 21,671 |
| 2024-02-21 | 4,865.00 | 4,930.00 | 4,815.00 | 4,815.00 | 4,815.00 | 26,537 |
| 2024-02-20 | 4,905.00 | 4,960.00 | 4,850.00 | 4,875.00 | 4,875.00 | 36,850 |
| 2024-02-19 | 4,905.00 | 4,960.00 | 4,905.00 | 4,925.00 | 4,925.00 | 34,048 |
| 2024-02-16 | 4,930.00 | 4,980.00 | 4,885.00 | 4,900.00 | 4,900.00 | 53,666 |
| 2024-02-15 | 4,935.00 | 4,945.00 | 4,890.00 | 4,930.00 | 4,930.00 | 27,765 |
| 2024-02-14 | 4,825.00 | 4,930.00 | 4,825.00 | 4,920.00 | 4,920.00 | 30,741 |
| 2024-02-13 | 4,820.00 | 4,900.00 | 4,780.00 | 4,865.00 | 4,865.00 | 61,243 |
| 2024-02-08 | 4,835.00 | 4,920.00 | 4,790.00 | 4,820.00 | 4,820.00 | 43,413 |
| 2024-02-07 | 4,840.00 | 4,925.00 | 4,750.00 | 4,835.00 | 4,835.00 | 41,470 |
| 2024-02-06 | 4,950.00 | 4,950.00 | 4,815.00 | 4,830.00 | 4,830.00 | 31,062 |
| 2024-02-05 | 4,865.00 | 4,970.00 | 4,855.00 | 4,865.00 | 4,865.00 | 47,101 |
| 2024-02-02 | 4,900.00 | 4,970.00 | 4,865.00 | 4,885.00 | 4,885.00 | 43,680 |
| 2024-02-01 | 4,850.00 | 4,900.00 | 4,775.00 | 4,880.00 | 4,880.00 | 66,513 |
| 2024-01-31 | 4,910.00 | 4,960.00 | 4,810.00 | 4,850.00 | 4,850.00 | 115,631 |
| 2024-01-30 | 5,070.00 | 5,130.00 | 4,955.00 | 4,965.00 | 4,965.00 | 107,574 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.